Free Trial

Adial Pharmaceuticals (ADIL) Stock Chart & Stock Price History

Adial Pharmaceuticals logo
$3.09 -0.20 (-6.02%)
As of 02:29 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Adial Pharmaceuticals Stock Price Performance

The Adial Pharmaceuticals (ADIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 65.99%, with a year-to-date return of -42.27%. In the past month, the stock has decreased 36.50%, reflecting recent market activity.

As of the latest close, Adial Pharmaceuticals traded at $3.29 with a market cap of $8.65 million and volume of 75,382 shares. Five years ago, the stock traded at a split-adjusted price of $2,493.75, representing a 99.87% decrease over that period. At the time, it had a market cap of $80.99 million and a volume of 278 shares.

Receive ADIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adial Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-18.59%
1 Month
Performance
-36.50%
3 Month
Performance
+19.81%
Year-To-Date
Performance
-42.27%
1 Year
Performance
-65.99%
5 Year
Performance
-99.87%

ADIL Stock Chart for Wednesday, October, 14, 2026

Adial Pharmaceuticals Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/13/2026$3.50$3.29
-6.00%
$3.87$3.2075,382 shs$8.65 million
10/12/2026$3.90$3.50
-10.26%
$4.04$3.47166,987 shs$9.19 million
10/09/2026$3.97$3.90
-1.76%
$4.05$3.903,043 shs$10.24 million
10/08/2026$3.99$3.97
-0.50%
$4.05$3.924,948 shs$10.44 million
10/07/2026$3.98$3.99
+0.25%
$4.09$3.914,408 shs$10.49 million
10/06/2026$4.35$3.98
-8.51%
$4.50$3.9811,888 shs$10.45 million
10/05/2026$4.12$4.35
+5.58%
$4.43$3.9259,969 shs$11.44 million
10/02/2026$4.13$4.12
-0.24%
$4.66$3.9264,504 shs$10.84 million
10/01/2026$4.01$4.13
+2.99%
$4.45$3.8613,388 shs$10.86 million
09/30/2026$4.15$4.01
-3.37%
$4.29$3.9535,303 shs$10.53 million
09/29/2026$4.04$4.15
+2.72%
$4.30$3.9729,316 shs$10.92 million
09/28/2026$4.22$4.04
-4.27%
$4.30$3.8547,487 shs$10.63 million
09/25/2026$4.44$4.22
-4.95%
$4.56$4.1233,172 shs$11.10 million
09/24/2026$4.04$4.44
+9.90%
$4.64$4.0047,312 shs$11.66 million
09/23/2026$4.20$4.04
-3.81%
$4.25$3.7760,863 shs$10.63 million
09/22/2026$4.40$4.20
-4.55%
$4.42$4.1440,214 shs$11.05 million
09/21/2026$4.86$4.40
-9.47%
$4.82$4.2343,682 shs$11.55 million
09/18/2026$5.21$4.86
-6.72%
$5.23$4.5986,940 shs$12.76 million
09/17/2026$5.24$5.21
-0.57%
$5.38$5.0421,622 shs$13.70 million
09/16/2026$5.00$5.24
+4.80%
$5.30$5.0029,671 shs$13.78 million
09/15/2026$5.00$5.00$5.18$4.8028,960 shs$13.13 million
09/14/2026$4.90$5.00
+2.04%
$5.18$4.8746,519 shs$13.15 million

This page (NASDAQ:ADIL) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners